Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 687.90 | 703.52 | 680.67 | 696.32 | 108,270 | +6.53(+0.95%) |
May 27, 2022 | 679.27 | 690.73 | 679.27 | 689.78 | 67,492 | +12.01(+1.77%) |
May 26, 2022 | 660.51 | 679.65 | 660.51 | 677.77 | 65,114 | +21.01(+3.20%) |
May 25, 2022 | 644.40 | 659.35 | 643.10 | 656.76 | 64,200 | +12.27(+1.90%) |
May 24, 2022 | 645.74 | 648.87 | 625.95 | 644.49 | 52,185 | -7.74(-1.19%) |
May 23, 2022 | 641.98 | 655.10 | 638.91 | 652.23 | 90,608 | +20.67(+3.27%) |
May 20, 2022 | 653.22 | 653.22 | 618.62 | 631.56 | 130,217 | -14.49(-2.24%) |
May 19, 2022 | 646.02 | 663.98 | 644.90 | 646.04 | 110,340 | -8.16(-1.25%) |
May 18, 2022 | 660.45 | 663.09 | 650.85 | 654.20 | 112,625 | -15.81(-2.36%) |
May 17, 2022 | 654.29 | 670.00 | 653.52 | 670.00 | 78,657 | +29.68(+4.64%) |
May 16, 2022 | 641.79 | 645.18 | 630.58 | 640.32 | 90,718 | -1.47(-0.23%) |
May 13, 2022 | 626.63 | 643.79 | 623.01 | 641.79 | 75,375 | +18.78(+3.01%) |
May 12, 2022 | 622.51 | 634.58 | 613.62 | 623.01 | 108,578 | -5.52(-0.88%) |
May 11, 2022 | 640.17 | 651.87 | 626.46 | 628.54 | 161,883 | -10.32(-1.62%) |
May 10, 2022 | 639.92 | 642.61 | 617.77 | 638.86 | 126,371 | +2.89(+0.45%) |
May 09, 2022 | 638.01 | 646.76 | 632.68 | 635.97 | 95,762 | -11.39(-1.76%) |
May 06, 2022 | 653.48 | 656.42 | 637.96 | 647.35 | 98,324 | -10.56(-1.61%) |
May 05, 2022 | 668.73 | 674.56 | 649.94 | 657.91 | 84,743 | -22.86(-3.36%) |
May 04, 2022 | 655.87 | 680.77 | 647.46 | 680.77 | 123,852 | +27.98(+4.29%) |
May 03, 2022 | 647.97 | 657.74 | 639.98 | 652.80 | 125,779 | +7.57(+1.17%) |
May 02, 2022 | 641.12 | 647.18 | 628.90 | 645.23 | 111,279 | +10.01(+1.58%) |
Apr 29, 2022 | 652.56 | 668.82 | 632.50 | 635.21 | 154,233 | -25.12(-3.80%) |
Apr 28, 2022 | 649.80 | 667.00 | 639.80 | 660.33 | 183,453 | +44.25(+7.18%) |
Apr 27, 2022 | 610.12 | 622.01 | 606.69 | 616.08 | 124,374 | +4.04(+0.66%) |
Apr 26, 2022 | 625.78 | 629.65 | 612.02 | 612.03 | 85,932 | -23.30(-3.67%) |
Apr 25, 2022 | 618.46 | 635.35 | 607.49 | 635.33 | 76,757 | +10.22(+1.64%) |
Apr 22, 2022 | 634.51 | 634.64 | 622.84 | 625.11 | 92,836 | -12.00(-1.88%) |
Apr 21, 2022 | 653.71 | 657.56 | 629.12 | 637.11 | 73,706 | -14.51(-2.23%) |
Apr 20, 2022 | 653.41 | 659.87 | 649.83 | 651.63 | 61,878 | -0.60(-0.09%) |
Apr 19, 2022 | 636.32 | 655.61 | 636.32 | 652.22 | 92,396 | +21.37(+3.39%) |
Apr 18, 2022 | 628.82 | 632.81 | 620.09 | 630.85 | 87,740 | -2.85(-0.45%) |
Apr 14, 2022 | 635.55 | 641.51 | 624.96 | 633.70 | 104,492 | -5.31(-0.83%) |
Apr 13, 2022 | 628.16 | 640.53 | 623.29 | 639.01 | 55,743 | +10.70(+1.70%) |
Apr 12, 2022 | 641.99 | 646.86 | 626.39 | 628.31 | 81,187 | -11.01(-1.72%) |
Apr 11, 2022 | 627.62 | 647.20 | 621.89 | 639.32 | 157,707 | +9.25(+1.47%) |
Apr 08, 2022 | 625.88 | 635.69 | 613.36 | 630.07 | 111,224 | +8.15(+1.31%) |
Apr 07, 2022 | 629.99 | 629.99 | 612.40 | 621.92 | 147,158 | -8.63(-1.37%) |
Apr 06, 2022 | 635.18 | 638.78 | 625.56 | 630.55 | 119,983 | -10.23(-1.60%) |
Apr 05, 2022 | 650.58 | 652.42 | 639.28 | 640.79 | 139,562 | -13.40(-2.05%) |
Apr 04, 2022 | 657.53 | 661.59 | 643.25 | 654.19 | 109,423 | +0.25(+0.04%) |
Apr 01, 2022 | 673.09 | 673.09 | 651.90 | 653.94 | 141,109 | -7.32(-1.11%) |
Mar 31, 2022 | 660.84 | 671.79 | 654.65 | 661.26 | 179,513 | -11.85(-1.76%) |
Mar 30, 2022 | 697.43 | 701.37 | 667.24 | 673.12 | 191,224 | -29.37(-4.18%) |
Mar 29, 2022 | 704.35 | 708.41 | 693.66 | 702.48 | 171,654 | +10.21(+1.48%) |
Mar 28, 2022 | 680.24 | 694.33 | 669.98 | 692.27 | 129,319 | +10.69(+1.57%) |
Mar 25, 2022 | 675.92 | 693.46 | 670.76 | 681.58 | 318,005 | +1.97(+0.29%) |
Mar 24, 2022 | 719.30 | 728.20 | 672.59 | 679.61 | 357,336 | -32.89(-4.62%) |
Mar 23, 2022 | 727.57 | 727.57 | 707.52 | 712.51 | 102,207 | -22.26(-3.03%) |
Mar 22, 2022 | 734.44 | 741.94 | 724.10 | 734.77 | 132,296 | +11.91(+1.65%) |
Mar 21, 2022 | 745.08 | 755.27 | 715.36 | 722.86 | 163,684 | -14.57(-1.98%) |
Mar 18, 2022 | 731.23 | 743.72 | 708.65 | 737.42 | 274,952 | +5.92(+0.81%) |
Mar 17, 2022 | 742.18 | 743.26 | 725.03 | 731.50 | 147,576 | -21.69(-2.88%) |
Mar 16, 2022 | 729.49 | 757.79 | 729.49 | 753.19 | 112,140 | +31.22(+4.32%) |
Mar 15, 2022 | 724.48 | 729.21 | 710.71 | 721.97 | 83,298 | +3.98(+0.55%) |
Mar 14, 2022 | 711.93 | 733.53 | 706.79 | 717.99 | 106,863 | +13.28(+1.88%) |
Mar 11, 2022 | 709.29 | 718.24 | 704.71 | 704.71 | 85,352 | +1.94(+0.28%) |
Mar 10, 2022 | 677.70 | 711.68 | 677.70 | 702.77 | 125,516 | +15.71(+2.29%) |
Mar 09, 2022 | 684.30 | 690.45 | 672.26 | 687.06 | 89,485 | +27.06(+4.10%) |
Mar 08, 2022 | 658.68 | 676.49 | 637.12 | 660.00 | 159,122 | +1.98(+0.30%) |
Mar 07, 2022 | 698.78 | 698.78 | 655.00 | 658.02 | 216,142 | -48.00(-6.80%) |
Mar 04, 2022 | 729.42 | 759.52 | 694.08 | 706.03 | 179,716 | -42.05(-5.62%) |
Mar 03, 2022 | 774.43 | 774.93 | 742.38 | 748.08 | 101,815 | -25.71(-3.32%) |
Mar 02, 2022 | 755.20 | 777.86 | 755.20 | 773.79 | 105,230 | +22.17(+2.95%) |